Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.921 | 8.339 | 7.921 | 8.227 | 7,850,213 | +0.32(+4.07%) |
Jan 28, 2016 | 7.792 | 8.042 | 7.728 | 7.905 | 4,990,471 | +0.17(+2.18%) |
Jan 27, 2016 | 7.849 | 8.018 | 7.648 | 7.736 | 7,676,357 | -0.13(-1.64%) |
Jan 26, 2016 | 7.784 | 7.937 | 7.720 | 7.865 | 5,021,578 | +0.09(+1.14%) |
Jan 25, 2016 | 7.985 | 8.122 | 7.712 | 7.776 | 7,270,329 | -0.21(-2.62%) |
Jan 22, 2016 | 7.953 | 8.042 | 7.857 | 7.985 | 4,088,213 | +0.13(+1.64%) |
Jan 21, 2016 | 7.656 | 7.973 | 7.608 | 7.857 | 8,523,416 | +0.24(+3.17%) |
Jan 20, 2016 | 7.672 | 7.768 | 7.382 | 7.616 | 5,926,220 | -0.18(-2.27%) |
Jan 19, 2016 | 7.817 | 7.897 | 7.744 | 7.792 | 2,993,663 | +0.05(+0.62%) |
Jan 15, 2016 | 7.624 | 7.744 | 7.744 | 7.744 | 6,617,950 | -0.04(-0.52%) |
Jan 14, 2016 | 7.849 | 7.873 | 7.616 | 7.784 | 6,554,042 | -0.07(-0.92%) |
Jan 13, 2016 | 8.074 | 8.122 | 7.837 | 7.857 | 4,718,262 | -0.18(-2.20%) |
Jan 12, 2016 | 7.929 | 8.058 | 7.905 | 8.034 | 5,292,435 | +0.15(+1.94%) |
Jan 11, 2016 | 8.130 | 8.154 | 7.809 | 7.881 | 5,637,437 | -0.18(-2.29%) |
Jan 08, 2016 | 7.977 | 8.154 | 7.897 | 8.066 | 7,497,022 | +0.14(+1.83%) |
Jan 07, 2016 | 8.130 | 8.243 | 7.905 | 7.921 | 6,829,492 | -0.32(-3.90%) |
Jan 06, 2016 | 8.323 | 8.363 | 8.002 | 8.243 | 10,200,738 | -0.19(-2.29%) |
Jan 05, 2016 | 8.589 | 8.637 | 8.396 | 8.436 | 7,640,903 | -0.14(-1.69%) |
Jan 04, 2016 | 8.532 | 8.822 | 8.484 | 8.581 | 6,100,512 | -0.08(-0.93%) |
Dec 31, 2015 | 8.685 | 8.661 | 8.661 | 8.661 | 2,487,762 | -0.06(-0.74%) |
Dec 30, 2015 | 8.757 | 8.798 | 8.709 | 8.725 | 1,970,701 | -0.04(-0.46%) |
Dec 29, 2015 | 8.733 | 8.814 | 8.709 | 8.766 | 2,296,677 | +0.04(+0.46%) |
Dec 28, 2015 | 8.725 | 8.774 | 8.653 | 8.725 | 2,835,998 | -0.03(-0.37%) |
Dec 24, 2015 | 8.725 | 8.757 | 8.757 | 8.757 | 1,270,616 | +0.01(+0.09%) |
Dec 23, 2015 | 8.629 | 8.766 | 8.605 | 8.749 | 3,645,135 | +0.14(+1.68%) |
Dec 22, 2015 | 8.629 | 8.657 | 8.524 | 8.605 | 2,607,448 | -0.02(-0.23%) |
Dec 21, 2015 | 8.532 | 8.685 | 8.524 | 8.625 | 3,123,025 | +0.12(+1.37%) |
Dec 18, 2015 | 8.476 | 8.548 | 8.371 | 8.508 | 7,338,278 | +0.06(+0.76%) |
Dec 17, 2015 | 8.605 | 8.677 | 8.444 | 8.444 | 4,264,917 | -0.16(-1.82%) |
Dec 16, 2015 | 8.629 | 8.677 | 8.460 | 8.601 | 4,063,903 | +0.08(+0.94%) |
Dec 15, 2015 | 8.564 | 8.689 | 8.504 | 8.520 | 3,611,856 | +0.04(+0.52%) |
Dec 14, 2015 | 8.500 | 8.701 | 8.404 | 8.476 | 6,290,128 | -0.05(-0.57%) |
Dec 11, 2015 | 8.564 | 8.661 | 8.492 | 8.524 | 5,681,168 | -0.09(-1.03%) |
Dec 10, 2015 | 8.556 | 8.669 | 8.283 | 8.613 | 4,206,888 | +0.08(+0.94%) |
Dec 09, 2015 | 8.605 | 8.749 | 8.484 | 8.532 | 6,170,750 | -0.10(-1.12%) |
Dec 08, 2015 | 8.645 | 8.782 | 8.605 | 8.629 | 4,833,334 | -0.04(-0.46%) |
Dec 07, 2015 | 8.556 | 8.741 | 8.516 | 8.669 | 6,602,008 | +0.14(+1.60%) |
Dec 04, 2015 | 8.355 | 8.729 | 8.355 | 8.532 | 6,424,583 | +0.18(+2.12%) |
Dec 03, 2015 | 8.380 | 8.452 | 8.275 | 8.355 | 6,968,970 | -0.02(-0.24%) |
Dec 02, 2015 | 8.307 | 8.436 | 8.307 | 8.376 | 2,602,878 | +0.03(+0.34%) |
Dec 01, 2015 | 8.508 | 8.540 | 8.303 | 8.347 | 3,856,157 | -0.10(-1.24%) |
Nov 30, 2015 | 8.444 | 8.516 | 8.388 | 8.452 | 4,204,674 | +0.02(+0.29%) |
Nov 27, 2015 | 8.436 | 8.516 | 8.388 | 8.428 | 1,909,000 | +0.02(+0.29%) |
Nov 25, 2015 | 8.420 | 8.404 | 8.404 | 8.404 | 3,153,258 | -0.05(-0.57%) |
Nov 24, 2015 | 8.460 | 8.468 | 8.284 | 8.452 | 4,098,141 | -0.01(-0.09%) |
Nov 23, 2015 | 8.452 | 8.484 | 8.252 | 8.460 | 5,084,469 | +0.01(+0.09%) |
Nov 20, 2015 | 8.268 | 8.516 | 8.252 | 8.452 | 8,300,156 | +0.18(+2.13%) |
Nov 19, 2015 | 8.164 | 8.420 | 8.156 | 8.276 | 14,714,116 | +0.36(+4.55%) |
Nov 18, 2015 | 7.612 | 7.940 | 7.548 | 7.916 | 5,712,198 | +0.30(+3.99%) |
Nov 17, 2015 | 7.692 | 7.804 | 7.572 | 7.612 | 4,926,912 | -0.02(-0.21%) |
Nov 16, 2015 | 7.548 | 7.716 | 7.540 | 7.628 | 4,914,512 | +0.09(+1.17%) |
Nov 13, 2015 | 7.788 | 7.908 | 7.468 | 7.540 | 7,195,200 | -0.16(-2.08%) |
Nov 12, 2015 | 7.580 | 7.796 | 7.580 | 7.700 | 5,526,631 | +0.06(+0.84%) |
Nov 11, 2015 | 7.692 | 7.724 | 7.548 | 7.636 | 3,491,995 | -0.02(-0.21%) |
Nov 10, 2015 | 7.468 | 7.652 | 7.420 | 7.652 | 3,735,177 | +0.13(+1.70%) |
Nov 09, 2015 | 7.620 | 7.700 | 7.396 | 7.524 | 3,797,843 | -0.12(-1.57%) |
Nov 06, 2015 | 7.780 | 7.796 | 7.628 | 7.644 | 4,609,648 | -0.12(-1.54%) |
Nov 05, 2015 | 7.908 | 7.916 | 7.660 | 7.764 | 6,703,812 | -0.11(-1.42%) |
Nov 04, 2015 | 7.836 | 7.988 | 7.652 | 7.876 | 11,629,938 | +0.34(+4.45%) |
Nov 03, 2015 | 7.676 | 7.772 | 7.516 | 7.540 | 8,767,594 | -0.24(-3.08%) |